Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust MLP and Energy Income Fund (NY: FEI )

9.830 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.960 6.018 5.935 5.927 215,935 -0.03(-0.55%)
Sep 29, 2021 5.911 5.968 5.911 5.960 159,810 +0.04(+0.70%)
Sep 28, 2021 6.059 6.059 5.861 5.919 469,165 -0.05(-0.83%)
Sep 27, 2021 5.927 6.075 5.927 5.968 311,927 +0.06(+0.97%)
Sep 24, 2021 5.952 5.968 5.886 5.911 204,789 -0.04(-0.69%)
Sep 23, 2021 5.886 5.960 5.861 5.952 475,590 +0.08(+1.40%)
Sep 22, 2021 5.804 5.894 5.803 5.870 185,421 +0.09(+1.57%)
Sep 21, 2021 5.730 5.820 5.705 5.779 770,659 +0.09(+1.59%)
Sep 20, 2021 5.763 5.779 5.631 5.689 616,325 -0.16(-2.81%)
Sep 17, 2021 5.886 5.919 5.853 5.853 241,318 -0.04(-0.70%)
Sep 16, 2021 5.935 5.952 5.878 5.894 235,214 -0.04(-0.69%)
Sep 15, 2021 5.944 5.966 5.932 5.935 137,100 +0.03(+0.56%)
Sep 14, 2021 6.001 6.001 5.894 5.903 184,031 -0.04(-0.69%)
Sep 13, 2021 5.944 5.985 5.935 5.944 149,375 +0.03(+0.56%)
Sep 10, 2021 5.985 5.985 5.903 5.911 118,171 -0.05(-0.83%)
Sep 09, 2021 5.985 5.993 5.935 5.960 158,218 -0.03(-0.55%)
Sep 08, 2021 5.968 6.024 5.968 5.993 126,785 +0.03(+0.55%)
Sep 07, 2021 6.018 6.026 5.960 5.960 170,290 -0.07(-1.09%)
Sep 03, 2021 6.067 6.068 6.018 6.026 158,647 -0.03(-0.54%)
Sep 02, 2021 5.993 6.084 5.993 6.059 157,777 +0.04(+0.68%)
Sep 01, 2021 5.944 6.026 5.927 6.018 178,812 +0.08(+1.39%)
Aug 31, 2021 5.944 5.968 5.927 5.935 155,607 -0.01(-0.14%)
Aug 30, 2021 5.952 5.985 5.935 5.944 135,106 -0.02(-0.41%)
Aug 27, 2021 5.895 5.971 5.895 5.968 163,348 +0.11(+1.81%)
Aug 26, 2021 5.935 5.935 5.862 5.862 147,947 -0.07(-1.10%)
Aug 25, 2021 5.862 5.968 5.846 5.927 179,209 +0.04(+0.69%)
Aug 24, 2021 5.903 5.903 5.846 5.886 256,045 +0.04(+0.70%)
Aug 23, 2021 5.854 5.878 5.837 5.846 217,692 +0.08(+1.42%)
Aug 20, 2021 5.707 5.805 5.707 5.764 113,599 +0.02(+0.43%)
Aug 19, 2021 5.764 5.823 5.707 5.739 449,957 -0.16(-2.64%)
Aug 18, 2021 5.944 5.960 5.886 5.895 180,137 -0.05(-0.83%)
Aug 17, 2021 5.952 6.005 5.919 5.944 141,386 -0.06(-0.95%)
Aug 16, 2021 6.025 6.042 5.960 6.001 196,618 -0.04(-0.68%)
Aug 13, 2021 6.074 6.083 6.025 6.042 126,622 -0.02(-0.27%)
Aug 12, 2021 6.042 6.058 6.009 6.058 143,406 +0.02(+0.41%)
Aug 11, 2021 6.001 6.066 5.993 6.034 158,015 +0.02(+0.41%)
Aug 10, 2021 5.935 6.025 5.935 6.009 222,929 +0.07(+1.24%)
Aug 09, 2021 5.960 5.985 5.927 5.935 210,893 -0.05(-0.82%)
Aug 06, 2021 6.001 6.025 5.968 5.985 143,173 -0.01(-0.14%)
Aug 05, 2021 5.985 6.034 5.960 5.993 230,570 +0.02(+0.41%)
Aug 04, 2021 6.001 6.025 5.960 5.968 255,753 -0.07(-1.22%)
Aug 03, 2021 6.042 6.049 5.944 6.042 235,720 +0.02(+0.41%)
Aug 02, 2021 6.050 6.083 6.017 6.017 213,603 -0.05(-0.81%)
Jul 30, 2021 6.099 6.123 6.034 6.066 185,076 -0.06(-1.06%)
Jul 29, 2021 6.091 6.147 6.083 6.131 157,159 +0.04(+0.67%)
Jul 28, 2021 6.074 6.091 6.018 6.091 126,985 +0.04(+0.67%)
Jul 27, 2021 6.083 6.083 6.042 6.050 98,279 -0.02(-0.27%)
Jul 26, 2021 5.993 6.068 5.912 6.066 144,000 +0.05(+0.81%)
Jul 23, 2021 6.042 6.042 5.961 6.018 243,176 -0.02(-0.27%)
Jul 22, 2021 6.074 6.074 5.993 6.034 144,638 -0.01(-0.13%)
Jul 21, 2021 6.083 6.123 6.042 6.042 257,422 +0.02(+0.27%)
Jul 20, 2021 5.888 6.026 5.888 6.026 417,528 +0.16(+2.77%)
Jul 19, 2021 5.985 6.009 5.774 5.863 1,012,158 -0.35(-5.62%)
Jul 16, 2021 6.196 6.269 6.173 6.212 345,998 +0.02(+0.26%)
Jul 15, 2021 6.237 6.274 6.083 6.196 348,655 -0.05(-0.78%)
Jul 14, 2021 6.415 6.440 6.212 6.245 313,418 -0.11(-1.79%)
Jul 13, 2021 6.424 6.432 6.359 6.359 81,645 -0.07(-1.14%)
Jul 12, 2021 6.399 6.432 6.383 6.432 120,392 +0.02(+0.38%)
Jul 09, 2021 6.318 6.424 6.318 6.407 125,106 +0.10(+1.54%)
Jul 08, 2021 6.318 6.367 6.221 6.310 283,798 -0.11(-1.65%)
Jul 07, 2021 6.440 6.448 6.375 6.415 240,360 -0.03(-0.50%)
Jul 06, 2021 6.529 6.529 6.391 6.448 173,140 -0.05(-0.75%)
Jul 02, 2021 6.464 6.497 6.460 6.497 135,200 +0.06(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.